Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.048 | 6.093 | 5.940 | 6.048 | 245,842 | +0.00(+0.00%) |
Apr 29, 2013 | 6.030 | 6.111 | 5.970 | 6.048 | 151,174 | +0.10(+1.66%) |
Apr 26, 2013 | 6.066 | 6.066 | 5.940 | 5.949 | 256,406 | -0.12(-1.93%) |
Apr 25, 2013 | 6.228 | 6.300 | 6.048 | 6.066 | 385,727 | -0.10(-1.61%) |
Apr 24, 2013 | 5.967 | 6.165 | 5.967 | 6.165 | 289,669 | +0.23(+3.79%) |
Apr 23, 2013 | 5.859 | 5.958 | 5.823 | 5.940 | 984,154 | +0.14(+2.48%) |
Apr 22, 2013 | 5.859 | 5.922 | 5.670 | 5.796 | 301,144 | -0.05(-0.92%) |
Apr 19, 2013 | 5.976 | 6.048 | 5.832 | 5.850 | 413,719 | -0.11(-1.81%) |
Apr 18, 2013 | 5.886 | 5.985 | 5.751 | 5.958 | 448,895 | +0.12(+2.00%) |
Apr 17, 2013 | 5.949 | 5.967 | 5.715 | 5.841 | 657,999 | -0.18(-2.99%) |
Apr 16, 2013 | 5.895 | 6.030 | 5.729 | 6.021 | 805,565 | +0.26(+4.53%) |
Apr 15, 2013 | 6.129 | 6.165 | 5.733 | 5.760 | 859,208 | -0.49(-7.78%) |
Apr 12, 2013 | 6.381 | 6.426 | 6.138 | 6.246 | 529,344 | -0.22(-3.34%) |
Apr 11, 2013 | 6.561 | 6.660 | 6.444 | 6.462 | 555,765 | -0.11(-1.64%) |
Apr 10, 2013 | 6.435 | 6.624 | 6.399 | 6.570 | 678,885 | +0.18(+2.82%) |
Apr 09, 2013 | 6.525 | 6.552 | 6.390 | 6.390 | 388,781 | -0.11(-1.66%) |
Apr 08, 2013 | 6.417 | 6.507 | 6.372 | 6.498 | 344,874 | +0.14(+2.27%) |
Apr 05, 2013 | 6.129 | 6.408 | 6.129 | 6.354 | 535,247 | +0.07(+1.15%) |
Apr 04, 2013 | 6.327 | 6.372 | 6.237 | 6.282 | 479,346 | -0.04(-0.57%) |
Apr 03, 2013 | 6.552 | 6.570 | 6.273 | 6.318 | 518,609 | -0.23(-3.57%) |
Apr 02, 2013 | 6.714 | 6.732 | 6.543 | 6.552 | 348,486 | -0.09(-1.35%) |
Apr 01, 2013 | 6.903 | 6.903 | 6.543 | 6.642 | 383,261 | -0.19(-2.77%) |
Mar 28, 2013 | 6.849 | 6.876 | 6.710 | 6.831 | 436,247 | +0.02(+0.26%) |
Mar 27, 2013 | 6.840 | 6.912 | 6.759 | 6.813 | 256,646 | -0.08(-1.18%) |
Mar 26, 2013 | 6.912 | 6.975 | 6.858 | 6.894 | 241,192 | +0.01(+0.13%) |
Mar 25, 2013 | 6.840 | 6.993 | 6.813 | 6.885 | 350,801 | +0.06(+0.92%) |
Mar 22, 2013 | 6.840 | 6.966 | 6.759 | 6.822 | 579,881 | +0.01(+0.13%) |
Mar 21, 2013 | 6.948 | 6.984 | 6.786 | 6.813 | 355,268 | -0.21(-2.95%) |
Mar 20, 2013 | 7.011 | 7.074 | 6.930 | 7.020 | 395,145 | +0.06(+0.91%) |
Mar 19, 2013 | 7.029 | 7.029 | 6.831 | 6.957 | 501,301 | -0.04(-0.64%) |
Mar 18, 2013 | 6.966 | 7.164 | 6.939 | 7.002 | 479,772 | -0.11(-1.52%) |
Mar 15, 2013 | 7.371 | 7.578 | 6.903 | 7.110 | 1,777,592 | -0.97(-12.03%) |
Mar 14, 2013 | 7.866 | 8.082 | 7.848 | 8.082 | 878,256 | +0.21(+2.63%) |
Mar 13, 2013 | 8.064 | 8.154 | 7.749 | 7.875 | 687,812 | -0.23(-2.78%) |
Mar 12, 2013 | 7.497 | 8.136 | 7.443 | 8.100 | 1,548,009 | +0.57(+7.53%) |
Mar 11, 2013 | 7.524 | 7.641 | 7.416 | 7.533 | 221,842 | -0.02(-0.24%) |
Mar 08, 2013 | 7.488 | 7.583 | 7.345 | 7.551 | 370,312 | +0.13(+1.70%) |
Mar 07, 2013 | 7.029 | 7.434 | 7.029 | 7.425 | 325,112 | +0.40(+5.63%) |
Mar 06, 2013 | 7.038 | 7.087 | 6.939 | 7.029 | 211,215 | +0.05(+0.77%) |
Mar 05, 2013 | 6.975 | 7.074 | 6.921 | 6.975 | 436,337 | +0.08(+1.17%) |
Mar 04, 2013 | 7.218 | 7.272 | 6.876 | 6.894 | 724,033 | -0.36(-4.96%) |
Mar 01, 2013 | 7.191 | 7.272 | 7.056 | 7.254 | 388,842 | -0.04(-0.62%) |
Feb 28, 2013 | 7.191 | 7.479 | 7.182 | 7.299 | 407,303 | +0.02(+0.25%) |
Feb 27, 2013 | 7.164 | 7.380 | 7.146 | 7.281 | 252,360 | +0.10(+1.38%) |
Feb 26, 2013 | 7.119 | 7.250 | 6.975 | 7.182 | 540,665 | +0.11(+1.53%) |
Feb 25, 2013 | 7.497 | 7.578 | 7.043 | 7.074 | 493,152 | -0.36(-4.84%) |
Feb 22, 2013 | 7.272 | 7.470 | 7.182 | 7.434 | 424,861 | +0.22(+2.99%) |
Feb 21, 2013 | 7.308 | 7.317 | 7.020 | 7.218 | 443,072 | -0.10(-1.35%) |
Feb 20, 2013 | 7.731 | 7.803 | 7.308 | 7.317 | 599,676 | -0.44(-5.68%) |
Feb 19, 2013 | 7.380 | 7.785 | 7.380 | 7.758 | 1,316,435 | +0.41(+5.64%) |
Feb 15, 2013 | 7.362 | 7.434 | 7.227 | 7.344 | 449,683 | +0.04(+0.62%) |
Feb 14, 2013 | 7.380 | 7.416 | 7.299 | 7.299 | 268,487 | -0.09(-1.22%) |
Feb 13, 2013 | 7.263 | 7.389 | 7.218 | 7.389 | 362,090 | +0.16(+2.24%) |
Feb 12, 2013 | 7.254 | 7.290 | 7.164 | 7.227 | 372,730 | -0.04(-0.50%) |
Feb 11, 2013 | 7.452 | 7.452 | 7.182 | 7.263 | 401,914 | -0.22(-2.89%) |
Feb 08, 2013 | 7.479 | 7.533 | 7.443 | 7.479 | 247,988 | +0.04(+0.61%) |
Feb 07, 2013 | 7.605 | 7.650 | 7.425 | 7.434 | 335,585 | -0.15(-2.02%) |
Feb 06, 2013 | 7.551 | 7.587 | 7.479 | 7.587 | 318,228 | +0.10(+1.32%) |
Feb 04, 2013 | 7.605 | 7.677 | 7.479 | 7.488 | 284,847 | -0.21(-2.69%) |
Feb 01, 2013 | 7.713 | 7.722 | 7.587 | 7.695 | 384,820 | +0.05(+0.71%) |
Jan 31, 2013 | 7.614 | 7.677 | 7.542 | 7.641 | 526,653 | +0.05(+0.71%) |
Jan 30, 2013 | 7.542 | 7.736 | 7.542 | 7.587 | 624,253 | +0.04(+0.48%) |
Jan 29, 2013 | 7.686 | 7.740 | 7.506 | 7.551 | 799,774 | -0.14(-1.87%) |
Jan 28, 2013 | 7.911 | 8.028 | 7.686 | 7.695 | 515,495 | -0.23(-2.95%) |
Jan 25, 2013 | 8.001 | 8.078 | 7.821 | 7.929 | 438,499 | +0.00(+0.00%) |
Jan 24, 2013 | 8.010 | 8.182 | 7.866 | 7.929 | 504,015 | -0.09(-1.12%) |
Jan 23, 2013 | 8.190 | 8.217 | 8.001 | 8.019 | 404,175 | -0.16(-1.98%) |
Jan 22, 2013 | 8.199 | 8.298 | 8.108 | 8.181 | 376,537 | -0.04(-0.55%) |
Jan 18, 2013 | 8.244 | 8.244 | 8.010 | 8.226 | 572,335 | -0.02(-0.22%) |
Jan 17, 2013 | 8.334 | 8.451 | 8.226 | 8.244 | 303,887 | -0.01(-0.11%) |
Jan 16, 2013 | 8.235 | 8.316 | 8.127 | 8.253 | 338,348 | +0.01(+0.11%) |
Jan 15, 2013 | 8.388 | 8.460 | 8.244 | 8.244 | 359,798 | -0.23(-2.76%) |
Jan 14, 2013 | 8.451 | 8.580 | 8.361 | 8.478 | 388,037 | +0.01(+0.11%) |
Jan 11, 2013 | 8.397 | 8.496 | 8.361 | 8.469 | 454,165 | +0.10(+1.18%) |
Jan 10, 2013 | 8.343 | 8.496 | 8.100 | 8.370 | 443,677 | +0.09(+1.09%) |
Jan 09, 2013 | 8.325 | 8.334 | 8.172 | 8.280 | 345,098 | +0.01(+0.11%) |
Jan 08, 2013 | 8.100 | 8.307 | 8.064 | 8.271 | 518,274 | +0.14(+1.77%) |
Jan 07, 2013 | 8.037 | 8.162 | 7.907 | 8.127 | 347,223 | +0.04(+0.45%) |
Jan 04, 2013 | 8.055 | 8.271 | 8.046 | 8.091 | 454,450 | +0.10(+1.24%) |
Jan 03, 2013 | 8.118 | 8.172 | 7.884 | 7.992 | 486,057 | -0.17(-2.09%) |
Jan 02, 2013 | 8.001 | 8.172 | 7.785 | 8.163 | 528,360 | +0.38(+4.86%) |
Dec 31, 2012 | 7.479 | 7.812 | 7.479 | 7.785 | 266,336 | +0.32(+4.22%) |
Dec 28, 2012 | 7.578 | 7.623 | 7.425 | 7.470 | 373,653 | -0.20(-2.58%) |
Dec 27, 2012 | 7.722 | 7.722 | 7.515 | 7.668 | 219,899 | -0.05(-0.70%) |
Dec 26, 2012 | 7.713 | 8.109 | 7.713 | 7.722 | 227,973 | +0.08(+1.06%) |
Dec 24, 2012 | 7.839 | 8.028 | 7.623 | 7.641 | 144,856 | -0.21(-2.64%) |
Dec 21, 2012 | 7.866 | 8.055 | 7.723 | 7.848 | 1,019,996 | -0.21(-2.57%) |
Dec 20, 2012 | 7.821 | 8.082 | 7.803 | 8.055 | 546,236 | +0.24(+3.11%) |
Dec 19, 2012 | 7.902 | 7.929 | 7.650 | 7.812 | 453,253 | -0.09(-1.14%) |
Dec 18, 2012 | 7.461 | 7.929 | 7.434 | 7.902 | 471,858 | +0.42(+5.66%) |
Dec 17, 2012 | 7.182 | 7.623 | 7.128 | 7.479 | 545,498 | +0.32(+4.53%) |
Dec 14, 2012 | 7.119 | 7.308 | 7.092 | 7.155 | 297,530 | -0.07(-1.00%) |
Dec 13, 2012 | 7.299 | 7.313 | 7.083 | 7.227 | 319,668 | -0.04(-0.62%) |
Dec 12, 2012 | 7.407 | 7.497 | 7.236 | 7.272 | 407,671 | -0.13(-1.70%) |
Dec 11, 2012 | 7.335 | 7.560 | 7.326 | 7.398 | 338,145 | +0.06(+0.86%) |
Dec 10, 2012 | 7.533 | 7.587 | 7.290 | 7.335 | 261,478 | -0.24(-3.21%) |
Dec 07, 2012 | 7.380 | 7.596 | 7.263 | 7.578 | 287,312 | +0.30(+4.08%) |
Dec 06, 2012 | 7.335 | 7.488 | 7.263 | 7.281 | 378,135 | -0.13(-1.70%) |
Dec 05, 2012 | 7.353 | 7.434 | 7.245 | 7.407 | 330,257 | +0.13(+1.73%) |
Dec 04, 2012 | 7.362 | 7.452 | 7.119 | 7.281 | 475,694 | -0.34(-4.49%) |
Nov 30, 2012 | 7.677 | 7.677 | 7.434 | 7.623 | 492,840 | -0.03(-0.35%) |
Nov 29, 2012 | 7.434 | 7.650 | 7.416 | 7.650 | 418,559 | +0.28(+3.79%) |
Nov 28, 2012 | 7.191 | 7.398 | 7.083 | 7.371 | 476,652 | +0.05(+0.74%) |
Nov 27, 2012 | 7.371 | 7.515 | 7.308 | 7.317 | 425,160 | -0.08(-1.09%) |
Nov 26, 2012 | 7.218 | 7.398 | 7.173 | 7.398 | 476,204 | +0.12(+1.61%) |
Nov 23, 2012 | 7.101 | 7.281 | 7.029 | 7.281 | 158,305 | +0.23(+3.32%) |
Nov 21, 2012 | 7.029 | 7.146 | 6.921 | 7.047 | 279,201 | +0.04(+0.51%) |
Nov 20, 2012 | 7.254 | 7.254 | 6.939 | 7.011 | 426,126 | -0.29(-3.95%) |
Nov 19, 2012 | 6.858 | 7.308 | 6.804 | 7.299 | 604,962 | +0.50(+7.42%) |
Nov 16, 2012 | 6.750 | 6.840 | 6.624 | 6.795 | 548,069 | +0.02(+0.27%) |
Nov 15, 2012 | 7.047 | 7.119 | 6.714 | 6.777 | 590,175 | -0.27(-3.83%) |
Nov 14, 2012 | 7.128 | 7.191 | 6.957 | 7.047 | 491,089 | -0.06(-0.89%) |
Nov 13, 2012 | 6.696 | 7.272 | 6.633 | 7.110 | 687,464 | +0.35(+5.19%) |
Nov 12, 2012 | 6.984 | 6.984 | 6.750 | 6.759 | 357,535 | -0.21(-2.97%) |
Nov 09, 2012 | 6.804 | 7.209 | 6.597 | 6.966 | 688,925 | +0.15(+2.25%) |
Nov 08, 2012 | 7.146 | 7.227 | 6.804 | 6.813 | 503,579 | -0.28(-3.93%) |
Nov 07, 2012 | 7.416 | 7.497 | 7.047 | 7.092 | 619,118 | -0.47(-6.19%) |
Nov 06, 2012 | 7.461 | 7.605 | 7.452 | 7.560 | 338,729 | +0.15(+2.07%) |
Nov 05, 2012 | 7.335 | 7.542 | 7.335 | 7.407 | 277,566 | +0.05(+0.73%) |
Nov 02, 2012 | 7.452 | 7.461 | 7.317 | 7.353 | 995,663 | -0.09(-1.21%) |
Nov 01, 2012 | 7.335 | 7.470 | 7.245 | 7.443 | 391,935 | +0.09(+1.22%) |
Oct 31, 2012 | 7.164 | 7.380 | 7.155 | 7.353 | 406,359 | +0.20(+2.77%) |
Oct 26, 2012 | 7.101 | 7.155 | 7.155 | 7.155 | 449,419 | +0.07(+1.02%) |
Oct 25, 2012 | 6.975 | 7.200 | 6.966 | 7.083 | 509,445 | +0.25(+3.69%) |
Oct 24, 2012 | 6.975 | 7.074 | 6.750 | 6.831 | 276,667 | -0.10(-1.43%) |
Oct 23, 2012 | 7.056 | 7.101 | 6.777 | 6.930 | 1,107,691 | -0.39(-5.29%) |
Oct 19, 2012 | 7.479 | 7.524 | 7.191 | 7.317 | 406,792 | -0.19(-2.52%) |
Oct 18, 2012 | 7.785 | 7.830 | 7.470 | 7.506 | 412,934 | -0.32(-4.14%) |
Oct 17, 2012 | 7.434 | 7.902 | 7.416 | 7.830 | 310,957 | +0.41(+5.58%) |
Oct 16, 2012 | 7.416 | 7.632 | 7.362 | 7.416 | 365,126 | +0.04(+0.49%) |
Oct 15, 2012 | 7.389 | 7.452 | 7.137 | 7.380 | 248,243 | +0.01(+0.12%) |
Oct 12, 2012 | 7.479 | 7.587 | 7.335 | 7.371 | 193,749 | -0.17(-2.27%) |
Oct 11, 2012 | 7.506 | 7.587 | 7.407 | 7.542 | 552,086 | +0.14(+1.95%) |
Oct 10, 2012 | 7.569 | 7.695 | 7.299 | 7.398 | 324,508 | -0.20(-2.61%) |
Oct 09, 2012 | 7.497 | 7.695 | 7.425 | 7.596 | 278,473 | +0.14(+1.81%) |
Oct 08, 2012 | 7.434 | 7.551 | 7.398 | 7.461 | 212,974 | -0.04(-0.48%) |
Oct 05, 2012 | 7.605 | 7.695 | 7.416 | 7.497 | 266,595 | -0.05(-0.72%) |
Oct 04, 2012 | 7.560 | 7.727 | 7.470 | 7.551 | 290,207 | +0.07(+0.96%) |
Oct 03, 2012 | 7.686 | 7.686 | 7.389 | 7.479 | 329,428 | -0.22(-2.81%) |
Oct 02, 2012 | 7.812 | 7.812 | 7.605 | 7.695 | 488,170 | -0.04(-0.58%) |
Oct 01, 2012 | 7.821 | 7.875 | 7.668 | 7.740 | 366,873 | +0.04(+0.58%) |
Sep 28, 2012 | 7.695 | 7.767 | 7.632 | 7.695 | 348,359 | -0.07(-0.93%) |
Sep 27, 2012 | 7.731 | 7.875 | 7.560 | 7.767 | 535,424 | +0.12(+1.53%) |
Sep 26, 2012 | 7.623 | 7.731 | 7.452 | 7.650 | 515,852 | +0.03(+0.35%) |
Sep 25, 2012 | 8.010 | 8.325 | 7.605 | 7.623 | 623,147 | -0.34(-4.29%) |
Sep 24, 2012 | 8.325 | 8.352 | 7.911 | 7.965 | 507,199 | -0.45(-5.35%) |
Sep 21, 2012 | 8.334 | 8.640 | 8.325 | 8.415 | 1,953,491 | +0.21(+2.52%) |
Sep 20, 2012 | 8.154 | 8.343 | 8.118 | 8.208 | 470,204 | -0.04(-0.55%) |
Sep 19, 2012 | 8.289 | 8.465 | 8.163 | 8.253 | 775,438 | +0.00(+0.00%) |
Sep 18, 2012 | 8.271 | 8.514 | 8.145 | 8.253 | 743,005 | -0.01(-0.11%) |
Sep 17, 2012 | 8.109 | 8.532 | 8.010 | 8.262 | 864,704 | +0.08(+0.99%) |
Sep 14, 2012 | 8.046 | 8.433 | 8.046 | 8.181 | 909,640 | +0.15(+1.91%) |
Sep 13, 2012 | 7.920 | 8.100 | 7.722 | 8.028 | 630,760 | +0.14(+1.71%) |
Sep 12, 2012 | 7.875 | 7.938 | 7.749 | 7.893 | 461,835 | +0.04(+0.57%) |
Sep 11, 2012 | 7.425 | 7.848 | 7.290 | 7.848 | 651,457 | +0.40(+5.31%) |
Sep 10, 2012 | 7.578 | 7.614 | 7.353 | 7.452 | 403,198 | -0.15(-2.01%) |
Sep 07, 2012 | 7.200 | 7.623 | 7.155 | 7.605 | 721,912 | +0.42(+5.89%) |
Sep 06, 2012 | 6.714 | 7.200 | 6.687 | 7.182 | 727,088 | +0.54(+8.13%) |
Sep 05, 2012 | 6.633 | 6.750 | 6.615 | 6.642 | 717,647 | -0.01(-0.14%) |
Sep 04, 2012 | 6.678 | 6.714 | 6.390 | 6.651 | 408,714 | -0.02(-0.27%) |
Aug 31, 2012 | 6.660 | 6.732 | 6.570 | 6.669 | 309,775 | +0.10(+1.51%) |
Aug 30, 2012 | 6.795 | 6.795 | 6.570 | 6.570 | 258,564 | -0.28(-4.07%) |
Aug 29, 2012 | 6.903 | 6.971 | 6.822 | 6.849 | 261,532 | +0.07(+1.06%) |
Aug 27, 2012 | 6.669 | 6.930 | 6.579 | 6.777 | 285,983 | +0.14(+2.17%) |
Aug 24, 2012 | 6.687 | 6.750 | 6.570 | 6.633 | 334,476 | -0.10(-1.47%) |
Aug 23, 2012 | 6.939 | 7.034 | 6.732 | 6.732 | 239,617 | -0.20(-2.86%) |
Aug 22, 2012 | 6.975 | 7.029 | 6.804 | 6.930 | 256,887 | -0.04(-0.65%) |
Aug 21, 2012 | 7.110 | 7.254 | 6.939 | 6.975 | 283,677 | -0.09(-1.27%) |
Aug 20, 2012 | 7.002 | 7.083 | 6.858 | 7.065 | 410,432 | +0.05(+0.64%) |
Aug 17, 2012 | 7.452 | 7.452 | 6.975 | 7.020 | 518,434 | -0.45(-6.02%) |
Aug 16, 2012 | 7.272 | 7.515 | 7.164 | 7.470 | 471,748 | +0.19(+2.60%) |
Aug 15, 2012 | 7.065 | 7.326 | 6.957 | 7.281 | 410,935 | +0.16(+2.28%) |
Aug 14, 2012 | 6.867 | 7.155 | 6.786 | 7.119 | 429,305 | +0.33(+4.91%) |
Aug 13, 2012 | 6.858 | 6.876 | 6.624 | 6.786 | 338,023 | -0.10(-1.44%) |
Aug 10, 2012 | 6.750 | 6.885 | 6.597 | 6.885 | 457,586 | +0.02(+0.26%) |
Aug 09, 2012 | 6.777 | 7.029 | 6.570 | 6.867 | 423,997 | +0.09(+1.33%) |
Aug 08, 2012 | 7.218 | 7.452 | 6.714 | 6.777 | 822,397 | -0.45(-6.23%) |
Aug 07, 2012 | 7.227 | 7.605 | 7.200 | 7.227 | 616,929 | +0.09(+1.26%) |
Aug 06, 2012 | 7.047 | 7.227 | 7.038 | 7.137 | 467,811 | +0.10(+1.41%) |
Aug 03, 2012 | 6.561 | 7.119 | 6.561 | 7.038 | 891,414 | +0.67(+10.45%) |
Aug 02, 2012 | 6.525 | 6.615 | 6.309 | 6.372 | 544,925 | -0.23(-3.54%) |
Aug 01, 2012 | 6.642 | 6.606 | 6.606 | 6.606 | 533,449 | +0.01(+0.14%) |
Jul 31, 2012 | 6.642 | 7.038 | 6.579 | 6.597 | 657,832 | -0.10(-1.48%) |
Jul 30, 2012 | 6.624 | 6.732 | 6.480 | 6.696 | 386,037 | +0.08(+1.22%) |
Jul 27, 2012 | 6.579 | 6.723 | 6.309 | 6.615 | 569,088 | +0.08(+1.24%) |
Jul 26, 2012 | 6.534 | 6.642 | 6.264 | 6.534 | 487,309 | +0.15(+2.40%) |
Jul 25, 2012 | 6.669 | 6.696 | 6.192 | 6.381 | 718,779 | -0.23(-3.41%) |
Jul 24, 2012 | 6.966 | 7.029 | 6.426 | 6.606 | 680,145 | -0.31(-4.43%) |
Jul 23, 2012 | 7.344 | 7.344 | 6.840 | 6.912 | 679,470 | -0.63(-8.35%) |
Jul 20, 2012 | 7.299 | 7.569 | 7.200 | 7.542 | 402,033 | +0.16(+2.20%) |
Jul 19, 2012 | 7.479 | 7.479 | 7.245 | 7.380 | 374,716 | -0.04(-0.49%) |
Jul 18, 2012 | 7.569 | 7.641 | 7.335 | 7.416 | 409,167 | -0.20(-2.60%) |
Jul 17, 2012 | 7.506 | 7.668 | 7.299 | 7.614 | 397,227 | +0.20(+2.67%) |
Jul 16, 2012 | 7.614 | 7.632 | 7.371 | 7.416 | 476,737 | -0.22(-2.83%) |
Jul 13, 2012 | 7.524 | 7.740 | 7.515 | 7.632 | 463,879 | +0.15(+2.05%) |
Jul 12, 2012 | 7.317 | 7.578 | 7.200 | 7.479 | 586,512 | +0.07(+0.97%) |
Jul 11, 2012 | 7.398 | 7.470 | 7.299 | 7.407 | 547,402 | +0.05(+0.73%) |
Jul 10, 2012 | 7.731 | 7.803 | 7.290 | 7.353 | 438,644 | -0.29(-3.77%) |
Jul 09, 2012 | 7.695 | 7.776 | 7.551 | 7.641 | 399,238 | -0.05(-0.70%) |
Jul 06, 2012 | 7.902 | 7.902 | 7.560 | 7.695 | 516,109 | -0.33(-4.15%) |
Jul 05, 2012 | 8.379 | 8.469 | 7.965 | 8.028 | 586,417 | -0.41(-4.90%) |
Jul 03, 2012 | 8.100 | 8.532 | 8.100 | 8.442 | 533,718 | +0.41(+5.16%) |
Jul 02, 2012 | 7.830 | 8.028 | 7.398 | 8.028 | 683,157 | +0.26(+3.36%) |
Jun 29, 2012 | 7.812 | 7.875 | 7.632 | 7.767 | 758,654 | +0.25(+3.35%) |
Jun 28, 2012 | 7.083 | 7.524 | 7.074 | 7.515 | 714,545 | +0.30(+4.11%) |
Jun 27, 2012 | 6.975 | 7.254 | 6.966 | 7.218 | 753,994 | +0.25(+3.62%) |
Jun 26, 2012 | 6.579 | 6.984 | 6.480 | 6.966 | 703,592 | +0.42(+6.46%) |
Jun 25, 2012 | 6.723 | 6.741 | 6.372 | 6.543 | 567,335 | -0.34(-4.97%) |
Jun 22, 2012 | 6.723 | 6.894 | 6.561 | 6.885 | 2,751,194 | +0.26(+3.94%) |
Jun 21, 2012 | 7.389 | 7.407 | 6.597 | 6.624 | 922,033 | -0.77(-10.35%) |
Jun 20, 2012 | 7.587 | 7.713 | 7.299 | 7.389 | 447,254 | -0.19(-2.49%) |
Jun 19, 2012 | 7.380 | 7.659 | 7.326 | 7.578 | 543,960 | +0.26(+3.57%) |
Jun 18, 2012 | 7.506 | 7.506 | 7.245 | 7.317 | 487,789 | -0.29(-3.79%) |
Jun 15, 2012 | 7.398 | 7.623 | 7.227 | 7.605 | 1,104,089 | +0.23(+3.17%) |
Jun 14, 2012 | 7.065 | 7.389 | 6.984 | 7.371 | 583,617 | +0.33(+4.73%) |
Jun 13, 2012 | 7.407 | 7.488 | 7.020 | 7.038 | 566,382 | -0.41(-5.44%) |
Jun 12, 2012 | 7.371 | 7.578 | 7.200 | 7.443 | 502,781 | +0.14(+1.97%) |
Jun 11, 2012 | 7.533 | 7.614 | 7.272 | 7.299 | 663,125 | -0.11(-1.46%) |
Jun 08, 2012 | 7.299 | 7.488 | 7.137 | 7.407 | 354,064 | +0.03(+0.37%) |
Jun 07, 2012 | 7.713 | 7.830 | 7.353 | 7.380 | 581,727 | -0.07(-0.97%) |
Jun 06, 2012 | 7.155 | 7.488 | 7.110 | 7.452 | 549,178 | +0.39(+5.48%) |
Jun 05, 2012 | 6.849 | 7.353 | 6.795 | 7.065 | 683,563 | +0.17(+2.48%) |
Jun 04, 2012 | 7.038 | 7.119 | 6.732 | 6.894 | 623,776 | -0.12(-1.67%) |
Jun 01, 2012 | 7.362 | 7.416 | 6.975 | 7.011 | 662,776 | -0.67(-8.68%) |
May 31, 2012 | 7.695 | 7.740 | 7.290 | 7.677 | 624,917 | -0.03(-0.35%) |
May 30, 2012 | 8.064 | 8.064 | 7.623 | 7.704 | 2,274,347 | -0.49(-5.93%) |
May 29, 2012 | 7.407 | 8.406 | 7.407 | 8.190 | 1,510,410 | +0.95(+13.18%) |
May 25, 2012 | 7.281 | 7.362 | 7.182 | 7.236 | 306,415 | -0.03(-0.37%) |
May 24, 2012 | 7.434 | 7.533 | 7.101 | 7.263 | 474,120 | -0.17(-2.30%) |
May 23, 2012 | 7.092 | 7.443 | 6.849 | 7.434 | 593,538 | +0.27(+3.77%) |
May 22, 2012 | 7.299 | 7.578 | 7.110 | 7.164 | 587,608 | -0.14(-1.97%) |
May 21, 2012 | 6.993 | 7.317 | 6.948 | 7.308 | 419,954 | +0.33(+4.77%) |
May 18, 2012 | 6.876 | 7.209 | 6.876 | 6.975 | 631,535 | +0.13(+1.84%) |
May 17, 2012 | 6.957 | 7.155 | 6.804 | 6.849 | 521,404 | -0.07(-1.04%) |
May 16, 2012 | 7.245 | 7.331 | 6.912 | 6.921 | 554,048 | -0.26(-3.63%) |
May 15, 2012 | 7.164 | 7.389 | 7.110 | 7.182 | 926,604 | +0.04(+0.50%) |
May 14, 2012 | 7.227 | 7.335 | 7.110 | 7.146 | 520,657 | -0.23(-3.17%) |
May 11, 2012 | 7.290 | 7.668 | 7.290 | 7.380 | 692,180 | +0.01(+0.12%) |
May 10, 2012 | 7.416 | 7.614 | 7.272 | 7.371 | 694,195 | +0.05(+0.74%) |
May 09, 2012 | 7.164 | 7.425 | 6.849 | 7.317 | 928,130 | -0.04(-0.61%) |
May 08, 2012 | 7.443 | 7.443 | 7.065 | 7.362 | 1,096,079 | -0.17(-2.27%) |
May 07, 2012 | 7.407 | 7.587 | 7.245 | 7.533 | 777,252 | +0.08(+1.09%) |
May 04, 2012 | 7.749 | 7.749 | 7.380 | 7.452 | 747,341 | -0.32(-4.06%) |
May 03, 2012 | 8.271 | 8.271 | 7.686 | 7.767 | 847,844 | -0.53(-6.40%) |
May 02, 2012 | 8.379 | 8.406 | 8.217 | 8.298 | 494,641 | -0.14(-1.71%) |